Synopsys, Inc. (SNPS)
NASDAQ: SNPS · Real-Time Price · USD
477.41
+5.13 (1.09%)
May 5, 2025, 4:00 PM EDT - Market closed
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 469.17 | 482.87 | 465.59 | 477.41 | 477.41 | 1.09% | 1,074,753 |
| May 2, 2025 | 469.85 | 476.44 | 467.59 | 472.28 | 472.28 | 2.81% | 1,294,009 |
| May 1, 2025 | 462.47 | 467.73 | 457.70 | 459.36 | 459.36 | 0.08% | 1,137,680 |
| Apr 30, 2025 | 449.67 | 460.71 | 448.65 | 459.01 | 459.01 | -0.38% | 1,339,198 |
| Apr 29, 2025 | 445.83 | 462.43 | 444.24 | 460.77 | 460.77 | 3.78% | 1,415,418 |
| Apr 28, 2025 | 444.39 | 447.46 | 436.88 | 443.97 | 443.97 | -0.59% | 1,117,134 |
| Apr 25, 2025 | 435.64 | 447.31 | 433.31 | 446.62 | 446.62 | 1.76% | 1,032,145 |
| Apr 24, 2025 | 426.16 | 440.19 | 423.00 | 438.90 | 438.90 | 3.95% | 1,093,021 |
| Apr 23, 2025 | 432.34 | 441.38 | 420.17 | 422.23 | 422.23 | 2.14% | 1,008,147 |
| Apr 22, 2025 | 407.69 | 417.16 | 402.86 | 413.40 | 413.40 | 2.74% | 946,540 |
| Apr 21, 2025 | 406.26 | 407.29 | 396.03 | 402.36 | 402.36 | -2.65% | 901,557 |
| Apr 17, 2025 | 421.38 | 421.78 | 412.10 | 413.32 | 413.32 | -0.56% | 1,002,463 |
| Apr 16, 2025 | 416.19 | 423.56 | 408.62 | 415.65 | 415.65 | -2.35% | 1,064,375 |
| Apr 15, 2025 | 423.09 | 430.32 | 422.23 | 425.65 | 425.65 | 0.87% | 1,016,070 |
| Apr 14, 2025 | 428.90 | 430.55 | 416.00 | 421.98 | 421.98 | 0.18% | 1,119,621 |
| Apr 11, 2025 | 407.07 | 425.71 | 402.83 | 421.21 | 421.21 | 3.52% | 1,745,748 |
| Apr 10, 2025 | 415.32 | 417.73 | 391.61 | 406.89 | 406.89 | -5.09% | 1,537,660 |
| Apr 9, 2025 | 380.88 | 432.54 | 375.97 | 428.70 | 428.70 | 12.35% | 2,146,094 |
| Apr 8, 2025 | 391.39 | 403.19 | 376.23 | 381.59 | 381.59 | 0.18% | 2,191,495 |
| Apr 7, 2025 | 375.96 | 402.00 | 365.74 | 380.90 | 380.90 | -1.86% | 3,060,221 |
| Apr 4, 2025 | 403.00 | 408.94 | 387.41 | 388.13 | 388.13 | -7.09% | 2,513,548 |
| Apr 3, 2025 | 417.68 | 421.13 | 404.08 | 417.76 | 417.76 | -4.74% | 2,133,561 |
| Apr 2, 2025 | 426.16 | 443.62 | 425.00 | 438.55 | 438.55 | 0.60% | 1,111,152 |
| Apr 1, 2025 | 430.11 | 436.72 | 423.17 | 435.94 | 435.94 | 1.65% | 986,032 |
| Mar 31, 2025 | 429.02 | 431.69 | 423.08 | 428.85 | 428.85 | -2.08% | 1,371,426 |
| Mar 28, 2025 | 446.92 | 448.05 | 437.06 | 437.95 | 437.95 | -1.86% | 941,719 |
| Mar 27, 2025 | 445.48 | 450.58 | 440.43 | 446.23 | 446.23 | -0.82% | 699,038 |
| Mar 26, 2025 | 454.35 | 460.44 | 447.11 | 449.90 | 449.90 | -1.60% | 749,428 |
| Mar 25, 2025 | 457.43 | 458.64 | 453.71 | 457.23 | 457.23 | -0.12% | 759,070 |
| Mar 24, 2025 | 456.82 | 464.22 | 455.54 | 457.77 | 457.77 | 2.04% | 974,226 |
| Mar 21, 2025 | 441.20 | 454.61 | 438.12 | 448.60 | 448.60 | -0.31% | 3,362,302 |
| Mar 20, 2025 | 446.89 | 453.93 | 443.19 | 449.99 | 449.99 | -0.06% | 810,419 |
| Mar 19, 2025 | 447.18 | 455.49 | 440.82 | 450.28 | 450.28 | 0.51% | 1,108,452 |
| Mar 18, 2025 | 448.81 | 454.59 | 445.02 | 447.99 | 447.99 | -1.22% | 1,020,147 |
| Mar 17, 2025 | 445.00 | 460.81 | 440.00 | 453.51 | 453.51 | 1.63% | 1,489,154 |
| Mar 14, 2025 | 433.05 | 447.98 | 433.05 | 446.23 | 446.23 | 4.12% | 1,118,161 |
| Mar 13, 2025 | 431.63 | 439.44 | 425.73 | 428.58 | 428.58 | -0.90% | 1,541,581 |
| Mar 12, 2025 | 442.23 | 449.74 | 431.85 | 432.46 | 432.46 | 0.41% | 1,900,097 |
| Mar 11, 2025 | 431.03 | 440.52 | 427.73 | 430.68 | 430.68 | 0.19% | 1,588,508 |
| Mar 10, 2025 | 437.40 | 441.58 | 427.30 | 429.85 | 429.85 | -4.66% | 1,709,669 |
| Mar 7, 2025 | 443.26 | 452.54 | 433.50 | 450.88 | 450.88 | 1.16% | 1,119,376 |
| Mar 6, 2025 | 439.00 | 450.36 | 435.84 | 445.73 | 445.73 | -0.50% | 1,524,673 |
| Mar 5, 2025 | 437.32 | 451.29 | 433.91 | 447.96 | 447.96 | 0.56% | 1,274,126 |
| Mar 4, 2025 | 440.37 | 451.97 | 429.77 | 445.47 | 445.47 | 0.50% | 1,641,296 |
| Mar 3, 2025 | 463.57 | 467.73 | 442.29 | 443.26 | 443.26 | -3.07% | 2,102,310 |
| Feb 28, 2025 | 462.29 | 463.48 | 448.11 | 457.28 | 457.28 | 0.57% | 1,581,756 |
| Feb 27, 2025 | 481.50 | 488.00 | 454.05 | 454.71 | 454.71 | -3.35% | 2,037,308 |
| Feb 26, 2025 | 465.00 | 476.71 | 462.25 | 470.46 | 470.46 | 2.73% | 1,540,316 |
| Feb 25, 2025 | 467.64 | 469.27 | 457.00 | 457.95 | 457.95 | -2.58% | 1,867,314 |
| Feb 24, 2025 | 479.28 | 481.13 | 465.00 | 470.08 | 470.08 | -1.00% | 1,373,967 |